KissMeData/006390/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13780	-350	5	-2.48	153080520	10942	69.61	14100	14130	13780	18360	9900	14130	13990.37	0.34	-1319	14343	14236	14063	13956	13783	14290	14010	966	4230	5000	10450	10	1	19327672	2663	7.60	0.68	12	0.06	1814.00	20229.00	17200	20240607	-19.88	13430	20240805	2.61	17200	-19.88	20240607	13430	2.61	20240805	17200	-19.88	20240607	13430	2.61	20240805	0.29	N	006390	5000	966 억	65452	N	N	8	N	N
3	20240930	150223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13940	-190	5	-1.34	135098100	9644	61.35	14100	14130	13940	18360	9900	14130	14008.51	0.34	-1144	14343	14236	14063	13956	13783	14290	14010	966	4230	5000	10450	10	1	19327672	2694	7.68	0.69	12	0.05	1814.00	20229.00	17200	20240607	-18.95	13430	20240805	3.80	17200	-18.95	20240607	13430	3.80	20240805	17200	-18.95	20240607	13430	3.80	20240805	0.29	N	006390	5000	966 억	65452	N	N	8	N	N
4	20240930	140222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13980	-150	5	-1.06	125498790	8956	56.97	14100	14130	13940	18360	9900	14130	14012.82	0.34	-1115	14343	14236	14063	13956	13783	14290	14010	966	4230	5000	10450	10	1	19327672	2702	7.71	0.69	12	0.05	1814.00	20229.00	17200	20240607	-18.72	13430	20240805	4.10	17200	-18.72	20240607	13430	4.10	20240805	17200	-18.72	20240607	13430	4.10	20240805	0.29	N	006390	5000	966 억	65452	N	N	8	N	N
5	20240930	130221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14030	-100	5	-0.71	107357940	7661	48.73	14100	14130	13940	18360	9900	14130	14013.57	0.34	-1112	14343	14236	14063	13956	13783	14290	14010	966	4230	5000	10450	10	1	19327672	2712	7.73	0.69	12	0.04	1814.00	20229.00	17200	20240607	-18.43	13430	20240805	4.47	17200	-18.43	20240607	13430	4.47	20240805	17200	-18.43	20240607	13430	4.47	20240805	0.29	N	006390	5000	966 억	65452	N	N	8	N	N
6	20240930	120222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14010	-120	5	-0.85	79859310	5708	36.31	14100	14130	13940	18360	9900	14130	13990.77	0.34	-492	14343	14236	14063	13956	13783	14290	14010	966	4230	5000	10450	10	1	19327672	2708	7.72	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.55	13430	20240805	4.32	17200	-18.55	20240607	13430	4.32	20240805	17200	-18.55	20240607	13430	4.32	20240805	0.29	N	006390	5000	966 억	65452	N	N	8	N	N
7	20240930	110222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13950	-180	5	-1.27	31890890	2272	14.45	14100	14130	13940	18360	9900	14130	14036.48	0.34	-452	14343	14236	14063	13956	13783	14290	14010	966	4230	5000	10450	10	1	19327672	2696	7.69	0.69	12	0.01	1814.00	20229.00	17200	20240607	-18.90	13430	20240805	3.87	17200	-18.90	20240607	13430	3.87	20240805	17200	-18.90	20240607	13430	3.87	20240805	0.29	N	006390	5000	966 억	65452	N	N	8	N	N
8	20240930	100220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13960	-170	5	-1.20	26673650	1898	12.07	14100	14130	13950	18360	9900	14130	14053.56	0.34	-452	14343	14236	14063	13956	13783	14290	14010	966	4230	5000	10450	10	1	19327672	2698	7.70	0.69	12	0.01	1814.00	20229.00	17200	20240607	-18.84	13430	20240805	3.95	17200	-18.84	20240607	13430	3.95	20240805	17200	-18.84	20240607	13430	3.95	20240805	0.29	N	006390	5000	966 억	65452	N	N	8	N	N
9	20240930	090215	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14100	-30	5	-0.21	1212600	86	0.55	14100	14100	14100	18360	9900	14130	14100.00	0.34	-46	14343	14236	14063	13956	13783	14290	14010	966	4230	5000	10450	10	1	19327672	2725	7.77	0.70	12	0.00	1814.00	20229.00	17200	20240607	-18.02	13430	20240805	4.99	17200	-18.02	20240607	13430	4.99	20240805	17200	-18.02	20240607	13430	4.99	20240805	0.29	N	006390	5000	966 억	65452	N	N	8	N	N
10	20240927	160222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14130	240	2	1.73	221195620	15720	300.00	13890	14170	13890	18050	9730	13890	14070.96	0.33	1401	13983	13936	13853	13806	13723	13960	13830	966	4160	5000	10270	10	1	19327672	2731	7.79	0.70	12	0.08	1814.00	20229.00	17200	20240607	-17.85	13430	20240805	5.21	17200	-17.85	20240607	13430	5.21	20240805	17200	-17.85	20240607	13430	5.21	20240805	0.28	N	006390	5000	966 억	63990	N	N	8	N	N
11	20240927	150223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14100	210	2	1.51	208745780	14836	283.13	13890	14170	13890	18050	9730	13890	14070.22	0.33	1372	13983	13936	13853	13806	13723	13960	13830	966	4160	5000	10270	10	1	19327672	2725	7.77	0.70	12	0.08	1814.00	20229.00	17200	20240607	-18.02	13430	20240805	4.99	17200	-18.02	20240607	13430	4.99	20240805	17200	-18.02	20240607	13430	4.99	20240805	0.28	N	006390	5000	966 억	63990	N	N	3	N	N
12	20240927	140223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14130	240	2	1.73	196442780	13964	266.49	13890	14170	13890	18050	9730	13890	14067.80	0.33	1372	13983	13936	13853	13806	13723	13960	13830	966	4160	5000	10270	10	1	19327672	2731	7.79	0.70	12	0.07	1814.00	20229.00	17200	20240607	-17.85	13430	20240805	5.21	17200	-17.85	20240607	13430	5.21	20240805	17200	-17.85	20240607	13430	5.21	20240805	0.28	N	006390	5000	966 억	63990	N	N	3	N	N
13	20240927	130222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14070	180	2	1.30	185082670	13159	251.13	13890	14170	13890	18050	9730	13890	14065.10	0.33	1356	13983	13936	13853	13806	13723	13960	13830	966	4160	5000	10270	10	1	19327672	2719	7.76	0.70	12	0.07	1814.00	20229.00	17200	20240607	-18.20	13430	20240805	4.77	17200	-18.20	20240607	13430	4.77	20240805	17200	-18.20	20240607	13430	4.77	20240805	0.28	N	006390	5000	966 억	63990	N	N	3	N	N
14	20240927	120221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14130	240	2	1.73	176425280	12544	239.39	13890	14170	13890	18050	9730	13890	14064.52	0.33	1079	13983	13936	13853	13806	13723	13960	13830	966	4160	5000	10270	10	1	19327672	2731	7.79	0.70	12	0.06	1814.00	20229.00	17200	20240607	-17.85	13430	20240805	5.21	17200	-17.85	20240607	13430	5.21	20240805	17200	-17.85	20240607	13430	5.21	20240805	0.28	N	006390	5000	966 억	63990	N	N	3	N	N
15	20240927	110223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14160	270	2	1.94	111924650	7968	152.06	13890	14170	13890	18050	9730	13890	14046.77	0.33	126	13983	13936	13853	13806	13723	13960	13830	966	4160	5000	10270	10	1	19327672	2737	7.81	0.70	12	0.04	1814.00	20229.00	17200	20240607	-17.67	13430	20240805	5.44	17200	-17.67	20240607	13430	5.44	20240805	17200	-17.67	20240607	13430	5.44	20240805	0.28	N	006390	5000	966 억	63990	N	N	3	N	N
16	20240927	100222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14050	160	2	1.15	73166230	5221	99.64	13890	14090	13890	18050	9730	13890	14013.83	0.33	17	13983	13936	13853	13806	13723	13960	13830	966	4160	5000	10270	10	1	19327672	2716	7.75	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.31	13430	20240805	4.62	17200	-18.31	20240607	13430	4.62	20240805	17200	-18.31	20240607	13430	4.62	20240805	0.28	N	006390	5000	966 억	63990	N	N	3	N	N
17	20240927	090222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13890	0	3	0.00	3625290	261	4.98	13890	13890	13890	18050	9730	13890	13890.00	0.33	1	13983	13936	13853	13806	13723	13960	13830	966	4160	5000	10270	10	1	19327672	2685	7.66	0.69	12	0.00	1814.00	20229.00	17200	20240607	-19.24	13430	20240805	3.43	17200	-19.24	20240607	13430	3.43	20240805	17200	-19.24	20240607	13430	3.43	20240805	0.28	N	006390	5000	966 억	63990	N	N	3	N	N
18	20240926	160218	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13890	70	2	0.51	72518870	5240	44.34	13800	13900	13770	17960	9680	13820	13839.44	0.32	1206	14060	13940	13860	13740	13660	13900	13700	966	4140	5000	10220	10	1	19327672	2685	7.66	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.24	13430	20240805	3.43	17200	-19.24	20240607	13430	3.43	20240805	17200	-19.24	20240607	13430	3.43	20240805	0.28	N	006390	5000	966 억	62793	N	N	3	N	N
19	20240926	150222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13890	70	2	0.51	68204680	4929	41.71	13800	13900	13770	17960	9680	13820	13837.43	0.32	1136	14060	13940	13860	13740	13660	13900	13700	966	4140	5000	10220	10	1	19327672	2685	7.66	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.24	13430	20240805	3.43	17200	-19.24	20240607	13430	3.43	20240805	17200	-19.24	20240607	13430	3.43	20240805	0.28	N	006390	5000	966 억	62793	N	N	0	N	N
20	20240926	140222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13890	70	2	0.51	62684600	4531	38.34	13800	13900	13770	17960	9680	13820	13834.61	0.32	1098	14060	13940	13860	13740	13660	13900	13700	966	4140	5000	10220	10	1	19327672	2685	7.66	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.24	13430	20240805	3.43	17200	-19.24	20240607	13430	3.43	20240805	17200	-19.24	20240607	13430	3.43	20240805	0.28	N	006390	5000	966 억	62793	N	N	0	N	N
21	20240926	130221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13890	70	2	0.51	60352070	4363	36.92	13800	13890	13770	17960	9680	13820	13832.70	0.32	1110	14060	13940	13860	13740	13660	13900	13700	966	4140	5000	10220	10	1	19327672	2685	7.66	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.24	13430	20240805	3.43	17200	-19.24	20240607	13430	3.43	20240805	17200	-19.24	20240607	13430	3.43	20240805	0.28	N	006390	5000	966 억	62793	N	N	0	N	N
22	20240926	120222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13850	30	2	0.22	54488160	3940	33.34	13800	13880	13770	17960	9680	13820	13829.48	0.32	1125	14060	13940	13860	13740	13660	13900	13700	966	4140	5000	10220	10	1	19327672	2677	7.64	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.48	13430	20240805	3.13	17200	-19.48	20240607	13430	3.13	20240805	17200	-19.48	20240607	13430	3.13	20240805	0.28	N	006390	5000	966 억	62793	N	N	0	N	N
23	20240926	110221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13830	10	2	0.07	45438130	3286	27.81	13800	13880	13770	17960	9680	13820	13827.79	0.32	1137	14060	13940	13860	13740	13660	13900	13700	966	4140	5000	10220	10	1	19327672	2673	7.62	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.59	13430	20240805	2.98	17200	-19.59	20240607	13430	2.98	20240805	17200	-19.59	20240607	13430	2.98	20240805	0.28	N	006390	5000	966 억	62793	N	N	0	N	N
24	20240926	100222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13870	50	2	0.36	28165290	2038	17.25	13800	13880	13770	17960	9680	13820	13820.06	0.32	1236	14060	13940	13860	13740	13660	13900	13700	966	4140	5000	10220	10	1	19327672	2681	7.65	0.69	12	0.01	1814.00	20229.00	17200	20240607	-19.36	13430	20240805	3.28	17200	-19.36	20240607	13430	3.28	20240805	17200	-19.36	20240607	13430	3.28	20240805	0.28	N	006390	5000	966 억	62793	N	N	0	N	N
25	20240926	090221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13790	-30	5	-0.22	220780	16	0.14	13800	13800	13790	17960	9680	13820	13798.75	0.32	-2	14060	13940	13860	13740	13660	13900	13700	966	4140	5000	10220	10	1	19327672	2665	7.60	0.68	12	0.00	1814.00	20229.00	17200	20240607	-19.83	13430	20240805	2.68	17200	-19.83	20240607	13430	2.68	20240805	17200	-19.83	20240607	13430	2.68	20240805	0.28	N	006390	5000	966 억	62793	N	N	0	N	N
26	20240925	160219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13820	-60	5	-0.43	163611280	11817	183.75	13980	13980	13780	18040	9720	13880	13845.48	0.33	-733	14173	14026	13913	13766	13653	14100	13840	966	4160	5000	10270	10	1	19327672	2671	7.62	0.68	12	0.06	1814.00	20229.00	17200	20240607	-19.65	13430	20240805	2.90	17200	-19.65	20240607	13430	2.90	20240805	17200	-19.65	20240607	13430	2.90	20240805	0.28	N	006390	5000	966 억	64021	N	N	4	N	N
27	20240925	150221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13820	-60	5	-0.43	151664250	10952	170.30	13980	13980	13790	18040	9720	13880	13848.09	0.33	-1185	14173	14026	13913	13766	13653	14100	13840	966	4160	5000	10270	10	1	19327672	2671	7.62	0.68	12	0.06	1814.00	20229.00	17200	20240607	-19.65	13430	20240805	2.90	17200	-19.65	20240607	13430	2.90	20240805	17200	-19.65	20240607	13430	2.90	20240805	0.28	N	006390	5000	966 억	64021	N	N	4	N	N
28	20240925	140221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13790	-90	5	-0.65	89113630	6421	99.84	13980	13980	13790	18040	9720	13880	13878.47	0.33	-556	14173	14026	13913	13766	13653	14100	13840	966	4160	5000	10270	10	1	19327672	2665	7.60	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.83	13430	20240805	2.68	17200	-19.83	20240607	13430	2.68	20240805	17200	-19.83	20240607	13430	2.68	20240805	0.28	N	006390	5000	966 억	64021	N	N	4	N	N
29	20240925	130221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13880	0	3	0.00	51907740	3734	58.06	13980	13980	13860	18040	9720	13880	13901.38	0.33	-305	14173	14026	13913	13766	13653	14100	13840	966	4160	5000	10270	10	1	19327672	2683	7.65	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.30	13430	20240805	3.35	17200	-19.30	20240607	13430	3.35	20240805	17200	-19.30	20240607	13430	3.35	20240805	0.28	N	006390	5000	966 억	64021	N	N	4	N	N
30	20240925	120221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13910	30	2	0.22	46503730	3345	52.01	13980	13980	13860	18040	9720	13880	13902.46	0.33	-229	14173	14026	13913	13766	13653	14100	13840	966	4160	5000	10270	10	1	19327672	2688	7.67	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.13	13430	20240805	3.57	17200	-19.13	20240607	13430	3.57	20240805	17200	-19.13	20240607	13430	3.57	20240805	0.28	N	006390	5000	966 억	64021	N	N	4	N	N
31	20240925	110220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13920	40	2	0.29	36223530	2606	40.52	13980	13980	13860	18040	9720	13880	13900.05	0.33	-129	14173	14026	13913	13766	13653	14100	13840	966	4160	5000	10270	10	1	19327672	2690	7.67	0.69	12	0.01	1814.00	20229.00	17200	20240607	-19.07	13430	20240805	3.65	17200	-19.07	20240607	13430	3.65	20240805	17200	-19.07	20240607	13430	3.65	20240805	0.28	N	006390	5000	966 억	64021	N	N	4	N	N
32	20240925	100221	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13910	30	2	0.22	13321460	960	14.93	13980	13980	13860	18040	9720	13880	13876.52	0.33	-32	14173	14026	13913	13766	13653	14100	13840	966	4160	5000	10270	10	1	19327672	2688	7.67	0.69	12	0.00	1814.00	20229.00	17200	20240607	-19.13	13430	20240805	3.57	17200	-19.13	20240607	13430	3.57	20240805	17200	-19.13	20240607	13430	3.57	20240805	0.28	N	006390	5000	966 억	64021	N	N	4	N	N
33	20240925	090222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13980	100	2	0.72	13980	1	0.02	13980	13980	13980	18040	9720	13880	13980.00	0.33	0	14173	14026	13913	13766	13653	14100	13840	966	4160	5000	10270	10	1	19327672	2702	7.71	0.69	12	0.00	1814.00	20229.00	17200	20240607	-18.72	13430	20240805	4.10	17200	-18.72	20240607	13430	4.10	20240805	17200	-18.72	20240607	13430	4.10	20240805	0.28	N	006390	5000	966 억	64021	N	N	4	N	N
34	20240924	160220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13880	-20	5	-0.14	88976180	6429	136.85	13820	14060	13800	18070	9730	13900	13839.82	0.34	-947	14226	14062	13966	13802	13706	14015	13755	966	4170	5000	10280	10	1	19327672	2683	7.65	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.30	13430	20240805	3.35	17200	-19.30	20240607	13430	3.35	20240805	17200	-19.30	20240607	13430	3.35	20240805	0.28	N	006390	5000	966 억	64968	N	N	4	N	N
35	20240924	150219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13860	-40	5	-0.29	85665180	6190	131.76	13820	14060	13800	18070	9730	13900	13839.29	0.34	-941	14226	14062	13966	13802	13706	14015	13755	966	4170	5000	10280	10	1	19327672	2679	7.64	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.42	13430	20240805	3.20	17200	-19.42	20240607	13430	3.20	20240805	17200	-19.42	20240607	13430	3.20	20240805	0.28	N	006390	5000	966 억	64968	N	N	1	N	N
36	20240924	140219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13820	-80	5	-0.58	60626490	4381	93.25	13820	14060	13800	18070	9730	13900	13838.50	0.34	-798	14226	14062	13966	13802	13706	14015	13755	966	4170	5000	10280	10	1	19327672	2671	7.62	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.65	13430	20240805	2.90	17200	-19.65	20240607	13430	2.90	20240805	17200	-19.65	20240607	13430	2.90	20240805	0.28	N	006390	5000	966 억	64968	N	N	1	N	N
37	20240924	130220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13810	-90	5	-0.65	44614360	3223	68.60	13820	14060	13800	18070	9730	13900	13842.49	0.34	-797	14226	14062	13966	13802	13706	14015	13755	966	4170	5000	10280	10	1	19327672	2669	7.61	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.71	13430	20240805	2.83	17200	-19.71	20240607	13430	2.83	20240805	17200	-19.71	20240607	13430	2.83	20240805	0.28	N	006390	5000	966 억	64968	N	N	1	N	N
38	20240924	120219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13810	-90	5	-0.65	40111760	2897	61.66	13820	14060	13800	18070	9730	13900	13845.96	0.34	-753	14226	14062	13966	13802	13706	14015	13755	966	4170	5000	10280	10	1	19327672	2669	7.61	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.71	13430	20240805	2.83	17200	-19.71	20240607	13430	2.83	20240805	17200	-19.71	20240607	13430	2.83	20240805	0.28	N	006390	5000	966 억	64968	N	N	1	N	N
39	20240924	110219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13820	-80	5	-0.58	36008830	2600	55.34	13820	14060	13800	18070	9730	13900	13849.55	0.34	-670	14226	14062	13966	13802	13706	14015	13755	966	4170	5000	10280	10	1	19327672	2671	7.62	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.65	13430	20240805	2.90	17200	-19.65	20240607	13430	2.90	20240805	17200	-19.65	20240607	13430	2.90	20240805	0.28	N	006390	5000	966 억	64968	N	N	1	N	N
40	20240924	100220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13830	-70	5	-0.50	20393110	1470	31.29	13820	14060	13820	18070	9730	13900	13872.86	0.34	-649	14226	14062	13966	13802	13706	14015	13755	966	4170	5000	10280	10	1	19327672	2673	7.62	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.59	13430	20240805	2.98	17200	-19.59	20240607	13430	2.98	20240805	17200	-19.59	20240607	13430	2.98	20240805	0.28	N	006390	5000	966 억	64968	N	N	1	N	N
41	20240924	090219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13820	-80	5	-0.58	538980	39	0.83	13820	13820	13820	18070	9730	13900	13820.00	0.34	-19	14226	14062	13966	13802	13706	14015	13755	966	4170	5000	10280	10	1	19327672	2671	7.62	0.68	12	0.00	1814.00	20229.00	17200	20240607	-19.65	13430	20240805	2.90	17200	-19.65	20240607	13430	2.90	20240805	17200	-19.65	20240607	13430	2.90	20240805	0.28	N	006390	5000	966 억	64968	N	N	1	N	N
42	20240923	160219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13900	-100	5	-0.71	65411450	4693	57.46	14130	14130	13870	18200	9800	14000	13938.13	0.34	111	14153	14076	14033	13956	13913	14055	13935	966	4200	5000	10360	10	1	19327672	2687	7.66	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.19	13430	20240805	3.50	17200	-19.19	20240607	13430	3.50	20240805	17200	-19.19	20240607	13430	3.50	20240805	0.28	N	006390	5000	966 억	64921	N	N	1	N	N
43	20240923	150220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13910	-90	5	-0.64	61670590	4424	54.17	14130	14130	13870	18200	9800	14000	13940.01	0.34	327	14153	14076	14033	13956	13913	14055	13935	966	4200	5000	10360	10	1	19327672	2688	7.67	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.13	13430	20240805	3.57	17200	-19.13	20240607	13430	3.57	20240805	17200	-19.13	20240607	13430	3.57	20240805	0.28	N	006390	5000	966 억	64921	N	N	10	N	N
44	20240923	140220	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13960	-40	5	-0.29	57168770	4101	50.21	14130	14130	13870	18200	9800	14000	13940.20	0.34	458	14153	14076	14033	13956	13913	14055	13935	966	4200	5000	10360	10	1	19327672	2698	7.70	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.84	13430	20240805	3.95	17200	-18.84	20240607	13430	3.95	20240805	17200	-18.84	20240607	13430	3.95	20240805	0.28	N	006390	5000	966 억	64921	N	N	10	N	N
45	20240923	130219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13960	-40	5	-0.29	55046930	3949	48.35	14130	14130	13870	18200	9800	14000	13939.46	0.34	458	14153	14076	14033	13956	13913	14055	13935	966	4200	5000	10360	10	1	19327672	2698	7.70	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.84	13430	20240805	3.95	17200	-18.84	20240607	13430	3.95	20240805	17200	-18.84	20240607	13430	3.95	20240805	0.28	N	006390	5000	966 억	64921	N	N	10	N	N
46	20240923	120219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13950	-50	5	-0.36	49675680	3564	43.64	14130	14130	13870	18200	9800	14000	13938.18	0.34	458	14153	14076	14033	13956	13913	14055	13935	966	4200	5000	10360	10	1	19327672	2696	7.69	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.90	13430	20240805	3.87	17200	-18.90	20240607	13430	3.87	20240805	17200	-18.90	20240607	13430	3.87	20240805	0.28	N	006390	5000	966 억	64921	N	N	10	N	N
47	20240923	110219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13960	-40	5	-0.29	44068600	3162	38.72	14130	14130	13870	18200	9800	14000	13936.94	0.34	458	14153	14076	14033	13956	13913	14055	13935	966	4200	5000	10360	10	1	19327672	2698	7.70	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.84	13430	20240805	3.95	17200	-18.84	20240607	13430	3.95	20240805	17200	-18.84	20240607	13430	3.95	20240805	0.28	N	006390	5000	966 억	64921	N	N	10	N	N
48	20240923	100219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13960	-40	5	-0.29	28084670	2017	24.70	14130	14130	13870	18200	9800	14000	13923.98	0.34	460	14153	14076	14033	13956	13913	14055	13935	966	4200	5000	10360	10	1	19327672	2698	7.70	0.69	12	0.01	1814.00	20229.00	17200	20240607	-18.84	13430	20240805	3.95	17200	-18.84	20240607	13430	3.95	20240805	17200	-18.84	20240607	13430	3.95	20240805	0.28	N	006390	5000	966 억	64921	N	N	10	N	N
49	20240923	090219	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14130	130	2	0.93	324990	23	0.28	14130	14130	14130	18200	9800	14000	14130.00	0.34	-7	14153	14076	14033	13956	13913	14055	13935	966	4200	5000	10360	10	1	19327672	2731	7.79	0.70	12	0.00	1814.00	20229.00	17200	20240607	-17.85	13430	20240805	5.21	17200	-17.85	20240607	13430	5.21	20240805	17200	-17.85	20240607	13430	5.21	20240805	0.28	N	006390	5000	966 억	64921	N	N	10	N	N
50	20240913	160212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13860	-50	5	-0.36	78815320	5706	79.00	13870	13890	13730	18080	9740	13910	13812.71	0.33	-84	14196	14052	13876	13732	13556	14125	13805	966	4170	5000	10290	10	1	19327672	2679	7.64	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.42	13430	20240805	3.20	17200	-19.42	20240607	13430	3.20	20240805	17200	-19.42	20240607	13430	3.20	20240805	0.28	N	006390	5000	966 억	64717	N	N	3	N	N
51	20240913	150213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13860	-50	5	-0.36	73949440	5355	74.14	13870	13890	13730	18080	9740	13910	13809.42	0.33	-29	14196	14052	13876	13732	13556	14125	13805	966	4170	5000	10290	10	1	19327672	2679	7.64	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.42	13430	20240805	3.20	17200	-19.42	20240607	13430	3.20	20240805	17200	-19.42	20240607	13430	3.20	20240805	0.28	N	006390	5000	966 억	64717	N	N	3	N	N
52	20240913	140214	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13830	-80	5	-0.58	70002100	5070	70.19	13870	13890	13730	18080	9740	13910	13807.12	0.33	158	14196	14052	13876	13732	13556	14125	13805	966	4170	5000	10290	10	1	19327672	2673	7.62	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.59	13430	20240805	2.98	17200	-19.59	20240607	13430	2.98	20240805	17200	-19.59	20240607	13430	2.98	20240805	0.28	N	006390	5000	966 억	64717	N	N	3	N	N
53	20240913	130213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13830	-80	5	-0.58	65298470	4730	65.49	13870	13870	13730	18080	9740	13910	13805.17	0.33	333	14196	14052	13876	13732	13556	14125	13805	966	4170	5000	10290	10	1	19327672	2673	7.62	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.59	13430	20240805	2.98	17200	-19.59	20240607	13430	2.98	20240805	17200	-19.59	20240607	13430	2.98	20240805	0.28	N	006390	5000	966 억	64717	N	N	3	N	N
54	20240913	120213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13820	-90	5	-0.65	53875280	3904	54.05	13870	13870	13730	18080	9740	13910	13800.02	0.33	346	14196	14052	13876	13732	13556	14125	13805	966	4170	5000	10290	10	1	19327672	2671	7.62	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.65	13430	20240805	2.90	17200	-19.65	20240607	13430	2.90	20240805	17200	-19.65	20240607	13430	2.90	20240805	0.28	N	006390	5000	966 억	64717	N	N	3	N	N
55	20240913	110213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13800	-110	5	-0.79	44683560	3238	44.83	13870	13870	13730	18080	9740	13910	13799.74	0.33	295	14196	14052	13876	13732	13556	14125	13805	966	4170	5000	10290	10	1	19327672	2667	7.61	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.77	13430	20240805	2.76	17200	-19.77	20240607	13430	2.76	20240805	17200	-19.77	20240607	13430	2.76	20240805	0.28	N	006390	5000	966 억	64717	N	N	3	N	N
56	20240913	100213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13810	-100	5	-0.72	37368960	2708	37.49	13870	13870	13730	18080	9740	13910	13799.47	0.33	295	14196	14052	13876	13732	13556	14125	13805	966	4170	5000	10290	10	1	19327672	2669	7.61	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.71	13430	20240805	2.83	17200	-19.71	20240607	13430	2.83	20240805	17200	-19.71	20240607	13430	2.83	20240805	0.28	N	006390	5000	966 억	64717	N	N	3	N	N
57	20240913	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13850	-60	5	-0.43	5597830	405	5.61	13870	13870	13790	18080	9740	13910	13821.80	0.33	99	14196	14052	13876	13732	13556	14125	13805	966	4170	5000	10290	10	1	19327672	2677	7.64	0.68	12	0.00	1814.00	20229.00	17200	20240607	-19.48	13430	20240805	3.13	17200	-19.48	20240607	13430	3.13	20240805	17200	-19.48	20240607	13430	3.13	20240805	0.28	N	006390	5000	966 억	64717	N	N	3	N	N
58	20240912	160213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13910	170	2	1.24	100707550	7221	78.47	13700	14020	13700	17860	9620	13740	13946.48	0.33	667	13973	13856	13763	13646	13553	13845	13635	966	4120	5000	10160	10	1	19327672	2688	7.67	0.69	12	0.04	1814.00	20229.00	17200	20240607	-19.13	13430	20240805	3.57	17200	-19.13	20240607	13430	3.57	20240805	17200	-19.13	20240607	13430	3.57	20240805	0.28	N	006390	5000	966 억	63817	N	N	3	N	N
59	20240912	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13900	160	2	1.16	91016110	6523	70.89	13700	14020	13700	17860	9620	13740	13953.11	0.33	506	13973	13856	13763	13646	13553	13845	13635	966	4120	5000	10160	10	1	19327672	2687	7.66	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.19	13430	20240805	3.50	17200	-19.19	20240607	13430	3.50	20240805	17200	-19.19	20240607	13430	3.50	20240805	0.28	N	006390	5000	966 억	63817	N	N	0	N	N
60	20240912	140212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13900	160	2	1.16	89626110	6423	69.80	13700	14020	13700	17860	9620	13740	13953.93	0.33	506	13973	13856	13763	13646	13553	13845	13635	966	4120	5000	10160	10	1	19327672	2687	7.66	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.19	13430	20240805	3.50	17200	-19.19	20240607	13430	3.50	20240805	17200	-19.19	20240607	13430	3.50	20240805	0.28	N	006390	5000	966 억	63817	N	N	0	N	N
61	20240912	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13900	160	2	1.16	87971930	6304	68.51	13700	14020	13700	17860	9620	13740	13954.94	0.33	506	13973	13856	13763	13646	13553	13845	13635	966	4120	5000	10160	10	1	19327672	2687	7.66	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.19	13430	20240805	3.50	17200	-19.19	20240607	13430	3.50	20240805	17200	-19.19	20240607	13430	3.50	20240805	0.28	N	006390	5000	966 억	63817	N	N	0	N	N
62	20240912	120212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13930	190	2	1.38	86440840	6194	67.31	13700	14020	13700	17860	9620	13740	13955.58	0.33	506	13973	13856	13763	13646	13553	13845	13635	966	4120	5000	10160	10	1	19327672	2692	7.68	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.01	13430	20240805	3.72	17200	-19.01	20240607	13430	3.72	20240805	17200	-19.01	20240607	13430	3.72	20240805	0.28	N	006390	5000	966 억	63817	N	N	0	N	N
63	20240912	110212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13940	200	2	1.46	36712640	2637	28.66	13700	14000	13700	17860	9620	13740	13922.12	0.33	456	13973	13856	13763	13646	13553	13845	13635	966	4120	5000	10160	10	1	19327672	2694	7.68	0.69	12	0.01	1814.00	20229.00	17200	20240607	-18.95	13430	20240805	3.80	17200	-18.95	20240607	13430	3.80	20240805	17200	-18.95	20240607	13430	3.80	20240805	0.28	N	006390	5000	966 억	63817	N	N	0	N	N
64	20240912	100212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13950	210	2	1.53	24385570	1753	19.05	13700	14000	13700	17860	9620	13740	13910.76	0.33	456	13973	13856	13763	13646	13553	13845	13635	966	4120	5000	10160	10	1	19327672	2696	7.69	0.69	12	0.01	1814.00	20229.00	17200	20240607	-18.90	13430	20240805	3.87	17200	-18.90	20240607	13430	3.87	20240805	17200	-18.90	20240607	13430	3.87	20240805	0.28	N	006390	5000	966 억	63817	N	N	0	N	N
65	20240912	090213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13700	-40	5	-0.29	315100	23	0.25	13700	13700	13700	17860	9620	13740	13700.00	0.33	-3	13973	13856	13763	13646	13553	13845	13635	966	4120	5000	10160	10	1	19327672	2648	7.55	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.35	13430	20240805	2.01	17200	-20.35	20240607	13430	2.01	20240805	17200	-20.35	20240607	13430	2.01	20240805	0.28	N	006390	5000	966 억	63817	N	N	0	N	N
66	20240911	160211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13740	10	2	0.07	126567890	9202	179.45	13740	13880	13670	17840	9620	13730	13754.39	0.32	1671	13976	13852	13786	13662	13596	13820	13630	966	4110	5000	10160	10	1	19327672	2656	7.57	0.68	12	0.05	1814.00	20229.00	17200	20240607	-20.12	13430	20240805	2.31	17200	-20.12	20240607	13430	2.31	20240805	17200	-20.12	20240607	13430	2.31	20240805	0.28	N	006390	5000	966 억	62095	N	N	1	N	N
67	20240911	150210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13730	0	3	0.00	100090910	7275	141.87	13740	13880	13670	17840	9620	13730	13758.20	0.32	1672	13976	13852	13786	13662	13596	13820	13630	966	4110	5000	10160	10	1	19327672	2654	7.57	0.68	12	0.04	1814.00	20229.00	17200	20240607	-20.17	13430	20240805	2.23	17200	-20.17	20240607	13430	2.23	20240805	17200	-20.17	20240607	13430	2.23	20240805	0.28	N	006390	5000	966 억	62095	N	N	1	N	N
68	20240911	140211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13740	10	2	0.07	96165720	6989	136.29	13740	13880	13670	17840	9620	13730	13759.58	0.32	1672	13976	13852	13786	13662	13596	13820	13630	966	4110	5000	10160	10	1	19327672	2656	7.57	0.68	12	0.04	1814.00	20229.00	17200	20240607	-20.12	13430	20240805	2.31	17200	-20.12	20240607	13430	2.31	20240805	17200	-20.12	20240607	13430	2.31	20240805	0.28	N	006390	5000	966 억	62095	N	N	1	N	N
69	20240911	130210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13700	-30	5	-0.22	87008430	6321	123.26	13740	13880	13670	17840	9620	13730	13764.98	0.32	1321	13976	13852	13786	13662	13596	13820	13630	966	4110	5000	10160	10	1	19327672	2648	7.55	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.35	13430	20240805	2.01	17200	-20.35	20240607	13430	2.01	20240805	17200	-20.35	20240607	13430	2.01	20240805	0.28	N	006390	5000	966 억	62095	N	N	1	N	N
70	20240911	120213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13700	-30	5	-0.22	79027290	5738	111.90	13740	13880	13700	17840	9620	13730	13772.62	0.32	1046	13976	13852	13786	13662	13596	13820	13630	966	4110	5000	10160	10	1	19327672	2648	7.55	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.35	13430	20240805	2.01	17200	-20.35	20240607	13430	2.01	20240805	17200	-20.35	20240607	13430	2.01	20240805	0.28	N	006390	5000	966 억	62095	N	N	1	N	N
71	20240911	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13840	110	2	0.80	28487530	2071	40.39	13740	13850	13730	17840	9620	13730	13755.45	0.32	1357	13976	13852	13786	13662	13596	13820	13630	966	4110	5000	10160	10	1	19327672	2675	7.63	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.53	13430	20240805	3.05	17200	-19.53	20240607	13430	3.05	20240805	17200	-19.53	20240607	13430	3.05	20240805	0.28	N	006390	5000	966 억	62095	N	N	1	N	N
72	20240911	100209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13810	80	2	0.58	25019130	1820	35.49	13740	13850	13730	17840	9620	13730	13746.77	0.32	1404	13976	13852	13786	13662	13596	13820	13630	966	4110	5000	10160	10	1	19327672	2669	7.61	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.71	13430	20240805	2.83	17200	-19.71	20240607	13430	2.83	20240805	17200	-19.71	20240607	13430	2.83	20240805	0.28	N	006390	5000	966 억	62095	N	N	1	N	N
73	20240911	090212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13740	10	2	0.07	151140	11	0.21	13740	13740	13740	17840	9620	13730	13740.00	0.32	-1	13976	13852	13786	13662	13596	13820	13630	966	4110	5000	10160	10	1	19327672	2656	7.57	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.12	13430	20240805	2.31	17200	-20.12	20240607	13430	2.31	20240805	17200	-20.12	20240607	13430	2.31	20240805	0.28	N	006390	5000	966 억	62095	N	N	1	N	N
74	20240910	160210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13730	-170	5	-1.22	70614400	5128	40.17	13900	13910	13720	18070	9730	13900	13770.36	0.33	-1372	14246	14072	13786	13612	13326	14160	13700	966	4170	5000	10280	10	1	19327672	2654	7.57	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.17	13430	20240805	2.23	17200	-20.17	20240607	13430	2.23	20240805	17200	-20.17	20240607	13430	2.23	20240805	0.29	N	006390	5000	966 억	63719	N	N	1	N	N
75	20240910	150212	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13740	-160	5	-1.15	59577910	4324	33.87	13900	13910	13730	18070	9730	13900	13778.43	0.33	-1095	14246	14072	13786	13612	13326	14160	13700	966	4170	5000	10280	10	1	19327672	2656	7.57	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.12	13430	20240805	2.31	17200	-20.12	20240607	13430	2.31	20240805	17200	-20.12	20240607	13430	2.31	20240805	0.29	N	006390	5000	966 억	63719	N	N	0	N	N
76	20240910	140210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13760	-140	5	-1.01	58106830	4217	33.03	13900	13910	13730	18070	9730	13900	13779.19	0.33	-1045	14246	14072	13786	13612	13326	14160	13700	966	4170	5000	10280	10	1	19327672	2659	7.59	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.00	13430	20240805	2.46	17200	-20.00	20240607	13430	2.46	20240805	17200	-20.00	20240607	13430	2.46	20240805	0.29	N	006390	5000	966 억	63719	N	N	0	N	N
77	20240910	130211	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13760	-140	5	-1.01	40057830	2905	22.75	13900	13910	13740	18070	9730	13900	13789.27	0.33	-528	14246	14072	13786	13612	13326	14160	13700	966	4170	5000	10280	10	1	19327672	2659	7.59	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.00	13430	20240805	2.46	17200	-20.00	20240607	13430	2.46	20240805	17200	-20.00	20240607	13430	2.46	20240805	0.29	N	006390	5000	966 억	63719	N	N	0	N	N
78	20240910	120209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13770	-130	5	-0.94	28653330	2076	16.26	13900	13910	13760	18070	9730	13900	13802.18	0.33	-248	14246	14072	13786	13612	13326	14160	13700	966	4170	5000	10280	10	1	19327672	2661	7.59	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.94	13430	20240805	2.53	17200	-19.94	20240607	13430	2.53	20240805	17200	-19.94	20240607	13430	2.53	20240805	0.29	N	006390	5000	966 억	63719	N	N	0	N	N
79	20240910	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13770	-130	5	-0.94	25721240	1863	14.59	13900	13910	13760	18070	9730	13900	13806.36	0.33	-149	14246	14072	13786	13612	13326	14160	13700	966	4170	5000	10280	10	1	19327672	2661	7.59	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.94	13430	20240805	2.53	17200	-19.94	20240607	13430	2.53	20240805	17200	-19.94	20240607	13430	2.53	20240805	0.29	N	006390	5000	966 억	63719	N	N	0	N	N
80	20240910	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13790	-110	5	-0.79	18445250	1335	10.46	13900	13910	13760	18070	9730	13900	13816.67	0.33	0	14246	14072	13786	13612	13326	14160	13700	966	4170	5000	10280	10	1	19327672	2665	7.60	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.83	13430	20240805	2.68	17200	-19.83	20240607	13430	2.68	20240805	17200	-19.83	20240607	13430	2.68	20240805	0.29	N	006390	5000	966 억	63719	N	N	0	N	N
81	20240910	090210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13900	0	3	0.00	1932600	139	1.09	13900	13910	13900	18070	9730	13900	13903.60	0.33	39	14246	14072	13786	13612	13326	14160	13700	966	4170	5000	10280	10	1	19327672	2687	7.66	0.69	12	0.00	1814.00	20229.00	17200	20240607	-19.19	13430	20240805	3.50	17200	-19.19	20240607	13430	3.50	20240805	17200	-19.19	20240607	13430	3.50	20240805	0.29	N	006390	5000	966 억	63719	N	N	0	N	N
82	20240909	160208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13900	350	2	2.58	175231360	12712	66.00	13500	13960	13500	17610	9490	13550	13784.72	0.33	1544	14223	13886	13693	13356	13163	13790	13260	966	4060	5000	10020	10	1	19327672	2687	7.66	0.69	12	0.07	1814.00	20229.00	17200	20240607	-19.19	13430	20240805	3.50	17200	-19.19	20240607	13430	3.50	20240805	17200	-19.19	20240607	13430	3.50	20240805	0.30	N	006390	5000	966 억	63348	N	N	0	N	N
83	20240909	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13930	380	2	2.80	152072410	11043	57.33	13500	13960	13500	17610	9490	13550	13770.93	0.33	1304	14223	13886	13693	13356	13163	13790	13260	966	4060	5000	10020	10	1	19327672	2692	7.68	0.69	12	0.06	1814.00	20229.00	17200	20240607	-19.01	13430	20240805	3.72	17200	-19.01	20240607	13430	3.72	20240805	17200	-19.01	20240607	13430	3.72	20240805	0.30	N	006390	5000	966 억	63348	N	N	0	N	N
84	20240909	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13860	310	2	2.29	129716960	9438	49.00	13500	13930	13500	17610	9490	13550	13744.12	0.33	951	14223	13886	13693	13356	13163	13790	13260	966	4060	5000	10020	10	1	19327672	2679	7.64	0.69	12	0.05	1814.00	20229.00	17200	20240607	-19.42	13430	20240805	3.20	17200	-19.42	20240607	13430	3.20	20240805	17200	-19.42	20240607	13430	3.20	20240805	0.30	N	006390	5000	966 억	63348	N	N	0	N	N
85	20240909	130208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13890	340	2	2.51	110232380	8034	41.71	13500	13900	13500	17610	9490	13550	13720.73	0.33	207	14223	13886	13693	13356	13163	13790	13260	966	4060	5000	10020	10	1	19327672	2685	7.66	0.69	12	0.04	1814.00	20229.00	17200	20240607	-19.24	13430	20240805	3.43	17200	-19.24	20240607	13430	3.43	20240805	17200	-19.24	20240607	13430	3.43	20240805	0.30	N	006390	5000	966 억	63348	N	N	0	N	N
86	20240909	120207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13820	270	2	1.99	93957020	6862	35.62	13500	13880	13500	17610	9490	13550	13692.37	0.33	-111	14223	13886	13693	13356	13163	13790	13260	966	4060	5000	10020	10	1	19327672	2671	7.62	0.68	12	0.04	1814.00	20229.00	17200	20240607	-19.65	13430	20240805	2.90	17200	-19.65	20240607	13430	2.90	20240805	17200	-19.65	20240607	13430	2.90	20240805	0.30	N	006390	5000	966 억	63348	N	N	0	N	N
87	20240909	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13710	160	2	1.18	52198940	3837	19.92	13500	13710	13500	17610	9490	13550	13604.10	0.33	579	14223	13886	13693	13356	13163	13790	13260	966	4060	5000	10020	10	1	19327672	2650	7.56	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.29	13430	20240805	2.08	17200	-20.29	20240607	13430	2.08	20240805	17200	-20.29	20240607	13430	2.08	20240805	0.30	N	006390	5000	966 억	63348	N	N	0	N	N
88	20240909	100210	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13610	60	2	0.44	33921080	2498	12.97	13500	13670	13500	17610	9490	13550	13579.30	0.33	-306	14223	13886	13693	13356	13163	13790	13260	966	4060	5000	10020	10	1	19327672	2630	7.50	0.67	12	0.01	1814.00	20229.00	17200	20240607	-20.87	13430	20240805	1.34	17200	-20.87	20240607	13430	1.34	20240805	17200	-20.87	20240607	13430	1.34	20240805	0.30	N	006390	5000	966 억	63348	N	N	0	N	N
89	20240909	090207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13500	-50	5	-0.37	6412500	475	2.47	13500	13500	13500	17610	9490	13550	13500.00	0.33	-23	14223	13886	13693	13356	13163	13790	13260	966	4060	5000	10020	10	1	19327672	2609	7.44	0.67	12	0.00	1814.00	20229.00	17200	20240607	-21.51	13430	20240805	0.52	17200	-21.51	20240607	13430	0.52	20240805	17200	-21.51	20240607	13430	0.52	20240805	0.30	N	006390	5000	966 억	63348	N	N	0	N	N
90	20240906	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13550	-290	5	-2.10	261839460	19148	146.03	13800	14030	13500	17990	9690	13840	13674.51	0.33	-306	14413	14126	13963	13676	13513	14045	13595	966	4150	5000	10240	10	1	19327672	2619	7.47	0.67	12	0.10	1814.00	20229.00	17200	20240607	-21.22	13430	20240805	0.89	17200	-21.22	20240607	13430	0.89	20240805	17200	-21.22	20240607	13430	0.89	20240805	0.30	N	006390	5000	966 억	63729	N	N	0	N	N
91	20240906	150209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13580	-260	5	-1.88	253983200	18569	141.62	13800	14030	13500	17990	9690	13840	13677.81	0.33	-343	14413	14126	13963	13676	13513	14045	13595	966	4150	5000	10240	10	1	19327672	2625	7.49	0.67	12	0.10	1814.00	20229.00	17200	20240607	-21.05	13430	20240805	1.12	17200	-21.05	20240607	13430	1.12	20240805	17200	-21.05	20240607	13430	1.12	20240805	0.30	N	006390	5000	966 억	63729	N	N	0	N	N
92	20240906	140209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13580	-260	5	-1.88	242696940	17736	135.27	13800	14030	13500	17990	9690	13840	13683.86	0.33	-335	14413	14126	13963	13676	13513	14045	13595	966	4150	5000	10240	10	1	19327672	2625	7.49	0.67	12	0.09	1814.00	20229.00	17200	20240607	-21.05	13430	20240805	1.12	17200	-21.05	20240607	13430	1.12	20240805	17200	-21.05	20240607	13430	1.12	20240805	0.30	N	006390	5000	966 억	63729	N	N	0	N	N
93	20240906	130206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13550	-290	5	-2.10	221813130	16194	123.51	13800	14030	13550	17990	9690	13840	13697.24	0.33	-512	14413	14126	13963	13676	13513	14045	13595	966	4150	5000	10240	10	1	19327672	2619	7.47	0.67	12	0.08	1814.00	20229.00	17200	20240607	-21.22	13430	20240805	0.89	17200	-21.22	20240607	13430	0.89	20240805	17200	-21.22	20240607	13430	0.89	20240805	0.30	N	006390	5000	966 억	63729	N	N	0	N	N
94	20240906	120208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13580	-260	5	-1.88	183367250	13359	101.88	13800	14030	13570	17990	9690	13840	13726.12	0.33	-728	14413	14126	13963	13676	13513	14045	13595	966	4150	5000	10240	10	1	19327672	2625	7.49	0.67	12	0.07	1814.00	20229.00	17200	20240607	-21.05	13430	20240805	1.12	17200	-21.05	20240607	13430	1.12	20240805	17200	-21.05	20240607	13430	1.12	20240805	0.30	N	006390	5000	966 억	63729	N	N	0	N	N
95	20240906	110209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13700	-140	5	-1.01	107086250	7763	59.21	13800	14030	13640	17990	9690	13840	13794.44	0.33	-926	14413	14126	13963	13676	13513	14045	13595	966	4150	5000	10240	10	1	19327672	2648	7.55	0.68	12	0.04	1814.00	20229.00	17200	20240607	-20.35	13430	20240805	2.01	17200	-20.35	20240607	13430	2.01	20240805	17200	-20.35	20240607	13430	2.01	20240805	0.30	N	006390	5000	966 억	63729	N	N	0	N	N
96	20240906	100207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13720	-120	5	-0.87	81134330	5866	44.74	13800	14030	13700	17990	9690	13840	13831.29	0.33	-738	14413	14126	13963	13676	13513	14045	13595	966	4150	5000	10240	10	1	19327672	2652	7.56	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.23	13430	20240805	2.16	17200	-20.23	20240607	13430	2.16	20240805	17200	-20.23	20240607	13430	2.16	20240805	0.30	N	006390	5000	966 억	63729	N	N	0	N	N
97	20240906	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14020	180	2	1.30	1976420	143	1.09	13800	14020	13800	17990	9690	13840	13821.12	0.33	-19	14413	14126	13963	13676	13513	14045	13595	966	4150	5000	10240	10	1	19327672	2710	7.73	0.69	12	0.00	1814.00	20229.00	17200	20240607	-18.49	13430	20240805	4.39	17200	-18.49	20240607	13430	4.39	20240805	17200	-18.49	20240607	13430	4.39	20240805	0.30	N	006390	5000	966 억	63729	N	N	0	N	N
98	20240905	160205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13840	-50	5	-0.36	183597740	13112	70.82	14250	14250	13800	18050	9730	13890	14002.27	0.33	-560	14436	14162	14026	13752	13616	14095	13685	966	4160	5000	10270	10	1	19327672	2675	7.63	0.68	12	0.07	1814.00	20229.00	17200	20240607	-19.53	13430	20240805	3.05	17200	-19.53	20240607	13430	3.05	20240805	17200	-19.53	20240607	13430	3.05	20240805	0.31	N	006390	5000	966 억	63243	N	N	0	N	N
99	20240905	150208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13900	10	2	0.07	179673120	12829	69.29	14250	14250	13800	18050	9730	13890	14005.23	0.33	-473	14436	14162	14026	13752	13616	14095	13685	966	4160	5000	10270	10	1	19327672	2687	7.66	0.69	12	0.07	1814.00	20229.00	17200	20240607	-19.19	13430	20240805	3.50	17200	-19.19	20240607	13430	3.50	20240805	17200	-19.19	20240607	13430	3.50	20240805	0.31	N	006390	5000	966 억	63243	N	N	0	N	N
100	20240905	140207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13850	-40	5	-0.29	153594800	10948	59.13	14250	14250	13800	18050	9730	13890	14029.48	0.33	-1173	14436	14162	14026	13752	13616	14095	13685	966	4160	5000	10270	10	1	19327672	2677	7.64	0.68	12	0.06	1814.00	20229.00	17200	20240607	-19.48	13430	20240805	3.13	17200	-19.48	20240607	13430	3.13	20240805	17200	-19.48	20240607	13430	3.13	20240805	0.31	N	006390	5000	966 억	63243	N	N	0	N	N
101	20240905	130207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13950	60	2	0.43	102392480	7255	39.19	14250	14250	13890	18050	9730	13890	14113.37	0.33	-1955	14436	14162	14026	13752	13616	14095	13685	966	4160	5000	10270	10	1	19327672	2696	7.69	0.69	12	0.04	1814.00	20229.00	17200	20240607	-18.90	13430	20240805	3.87	17200	-18.90	20240607	13430	3.87	20240805	17200	-18.90	20240607	13430	3.87	20240805	0.31	N	006390	5000	966 억	63243	N	N	0	N	N
102	20240905	120205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14080	190	2	1.37	86663240	6134	33.13	14250	14250	13890	18050	9730	13890	14128.34	0.33	-1887	14436	14162	14026	13752	13616	14095	13685	966	4160	5000	10270	10	1	19327672	2721	7.76	0.70	12	0.03	1814.00	20229.00	17200	20240607	-18.14	13430	20240805	4.84	17200	-18.14	20240607	13430	4.84	20240805	17200	-18.14	20240607	13430	4.84	20240805	0.31	N	006390	5000	966 억	63243	N	N	0	N	N
103	20240905	110207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14150	260	2	1.87	64005160	4529	24.46	14250	14250	13890	18050	9730	13890	14132.29	0.33	-1018	14436	14162	14026	13752	13616	14095	13685	966	4160	5000	10270	10	1	19327672	2735	7.80	0.70	12	0.02	1814.00	20229.00	17200	20240607	-17.73	13430	20240805	5.36	17200	-17.73	20240607	13430	5.36	20240805	17200	-17.73	20240607	13430	5.36	20240805	0.31	N	006390	5000	966 억	63243	N	N	0	N	N
104	20240905	100206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14060	170	2	1.22	22217880	1580	8.53	14250	14250	13890	18050	9730	13890	14061.95	0.33	293	14436	14162	14026	13752	13616	14095	13685	966	4160	5000	10270	10	1	19327672	2717	7.75	0.70	12	0.01	1814.00	20229.00	17200	20240607	-18.26	13430	20240805	4.69	17200	-18.26	20240607	13430	4.69	20240805	17200	-18.26	20240607	13430	4.69	20240805	0.31	N	006390	5000	966 억	63243	N	N	0	N	N
105	20240905	090208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14100	210	2	1.51	554980	39	0.21	14250	14250	14100	18050	9730	13890	14230.26	0.33	-8	14436	14162	14026	13752	13616	14095	13685	966	4160	5000	10270	10	1	19327672	2725	7.77	0.70	12	0.00	1814.00	20229.00	17200	20240607	-18.02	13430	20240805	4.99	17200	-18.02	20240607	13430	4.99	20240805	17200	-18.02	20240607	13430	4.99	20240805	0.31	N	006390	5000	966 억	63243	N	N	0	N	N
106	20240904	160204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13890	-430	5	-3.00	254951250	18227	321.80	14180	14300	13890	18610	10030	14320	13987.56	0.33	-436	14760	14540	14430	14210	14100	14485	14155	966	4290	5000	10590	10	1	19327672	2685	7.66	0.69	12	0.09	1814.00	20229.00	17200	20240607	-19.24	13430	20240805	3.43	17200	-19.24	20240607	13430	3.43	20240805	17200	-19.24	20240607	13430	3.43	20240805	0.31	N	006390	5000	966 억	63190	N	N	16	N	N
107	20240904	150207	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13960	-360	5	-2.51	228150860	16298	287.75	14180	14300	13930	18610	10030	14320	13998.70	0.33	177	14760	14540	14430	14210	14100	14485	14155	966	4290	5000	10590	10	1	19327672	2698	7.70	0.69	12	0.08	1814.00	20229.00	17200	20240607	-18.84	13430	20240805	3.95	17200	-18.84	20240607	13430	3.95	20240805	17200	-18.84	20240607	13430	3.95	20240805	0.31	N	006390	5000	966 억	63190	N	N	16	N	N
108	20240904	140206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	13990	-330	5	-2.30	189034140	13496	238.28	14180	14300	13950	18610	10030	14320	14006.68	0.33	177	14760	14540	14430	14210	14100	14485	14155	966	4290	5000	10590	10	1	19327672	2704	7.71	0.69	12	0.07	1814.00	20229.00	17200	20240607	-18.66	13430	20240805	4.17	17200	-18.66	20240607	13430	4.17	20240805	17200	-18.66	20240607	13430	4.17	20240805	0.31	N	006390	5000	966 억	63190	N	N	16	N	N
109	20240904	130205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14020	-300	5	-2.09	145902420	10412	183.83	14180	14300	13950	18610	10030	14320	14012.91	0.33	169	14760	14540	14430	14210	14100	14485	14155	966	4290	5000	10590	10	1	19327672	2710	7.73	0.69	12	0.05	1814.00	20229.00	17200	20240607	-18.49	13430	20240805	4.39	17200	-18.49	20240607	13430	4.39	20240805	17200	-18.49	20240607	13430	4.39	20240805	0.31	N	006390	5000	966 억	63190	N	N	16	N	N
110	20240904	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14050	-270	5	-1.89	122599770	8750	154.48	14180	14300	13950	18610	10030	14320	14011.40	0.33	934	14760	14540	14430	14210	14100	14485	14155	966	4290	5000	10590	10	1	19327672	2716	7.75	0.69	12	0.05	1814.00	20229.00	17200	20240607	-18.31	13430	20240805	4.62	17200	-18.31	20240607	13430	4.62	20240805	17200	-18.31	20240607	13430	4.62	20240805	0.31	N	006390	5000	966 억	63190	N	N	16	N	N
111	20240904	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14040	-280	5	-1.96	118176860	8435	148.92	14180	14300	13950	18610	10030	14320	14010.30	0.33	934	14760	14540	14430	14210	14100	14485	14155	966	4290	5000	10590	10	1	19327672	2714	7.74	0.69	12	0.04	1814.00	20229.00	17200	20240607	-18.37	13430	20240805	4.54	17200	-18.37	20240607	13430	4.54	20240805	17200	-18.37	20240607	13430	4.54	20240805	0.31	N	006390	5000	966 억	63190	N	N	16	N	N
112	20240904	100206	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14030	-290	5	-2.03	108426110	7740	136.65	14180	14300	13950	18610	10030	14320	14008.54	0.33	934	14760	14540	14430	14210	14100	14485	14155	966	4290	5000	10590	10	1	19327672	2712	7.73	0.69	12	0.04	1814.00	20229.00	17200	20240607	-18.43	13430	20240805	4.47	17200	-18.43	20240607	13430	4.47	20240805	17200	-18.43	20240607	13430	4.47	20240805	0.31	N	006390	5000	966 억	63190	N	N	16	N	N
113	20240904	090205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14240	-80	5	-0.56	2973170	210	3.71	14180	14300	13950	18610	10030	14320	14157.95	0.33	95	14760	14540	14430	14210	14100	14485	14155	966	4290	5000	10590	10	1	19327672	2752	7.85	0.70	12	0.00	1814.00	20229.00	17200	20240607	-17.21	13430	20240805	6.03	17200	-17.21	20240607	13430	6.03	20240805	17200	-17.21	20240607	13430	6.03	20240805	0.31	N	006390	5000	966 억	63190	N	N	16	N	N
114	20240903	160203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14320	-80	5	-0.56	81447610	5664	80.02	14650	14650	14320	18720	10080	14400	14379.87	0.33	-313	15053	14726	14313	13986	13573	14520	13780	966	4320	5000	10650	10	1	19327672	2768	7.89	0.71	12	0.03	1814.00	20229.00	17200	20240607	-16.74	13430	20240805	6.63	17200	-16.74	20240607	13430	6.63	20240805	17200	-16.74	20240607	13430	6.63	20240805	0.31	N	006390	5000	966 억	63009	N	N	16	N	N
115	20240903	150204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14380	-20	5	-0.14	65592920	4559	64.41	14650	14650	14320	18720	10080	14400	14387.57	0.33	267	15053	14726	14313	13986	13573	14520	13780	966	4320	5000	10650	10	1	19327672	2779	7.93	0.71	12	0.02	1814.00	20229.00	17200	20240607	-16.40	13430	20240805	7.07	17200	-16.40	20240607	13430	7.07	20240805	17200	-16.40	20240607	13430	7.07	20240805	0.31	N	006390	5000	966 억	63009	N	N	4	N	N
116	20240903	140204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14400	0	3	0.00	34430100	2388	33.74	14650	14650	14390	18720	10080	14400	14417.96	0.33	205	15053	14726	14313	13986	13573	14520	13780	966	4320	5000	10650	10	1	19327672	2783	7.94	0.71	12	0.01	1814.00	20229.00	17200	20240607	-16.28	13430	20240805	7.22	17200	-16.28	20240607	13430	7.22	20240805	17200	-16.28	20240607	13430	7.22	20240805	0.31	N	006390	5000	966 억	63009	N	N	4	N	N
117	20240903	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14420	20	2	0.14	34213910	2373	33.53	14650	14650	14390	18720	10080	14400	14418.00	0.33	205	15053	14726	14313	13986	13573	14520	13780	966	4320	5000	10650	10	1	19327672	2787	7.95	0.71	12	0.01	1814.00	20229.00	17200	20240607	-16.16	13430	20240805	7.37	17200	-16.16	20240607	13430	7.37	20240805	17200	-16.16	20240607	13430	7.37	20240805	0.31	N	006390	5000	966 억	63009	N	N	4	N	N
118	20240903	120203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14410	10	2	0.07	22549750	1563	22.08	14650	14650	14390	18720	10080	14400	14427.22	0.33	205	15053	14726	14313	13986	13573	14520	13780	966	4320	5000	10650	10	1	19327672	2785	7.94	0.71	12	0.01	1814.00	20229.00	17200	20240607	-16.22	13430	20240805	7.30	17200	-16.22	20240607	13430	7.30	20240805	17200	-16.22	20240607	13430	7.30	20240805	0.31	N	006390	5000	966 억	63009	N	N	4	N	N
119	20240903	110202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14400	0	3	0.00	18975160	1315	18.58	14650	14650	14390	18720	10080	14400	14429.78	0.33	205	15053	14726	14313	13986	13573	14520	13780	966	4320	5000	10650	10	1	19327672	2783	7.94	0.71	12	0.01	1814.00	20229.00	17200	20240607	-16.28	13430	20240805	7.22	17200	-16.28	20240607	13430	7.22	20240805	17200	-16.28	20240607	13430	7.22	20240805	0.31	N	006390	5000	966 억	63009	N	N	4	N	N
120	20240903	100203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14400	0	3	0.00	17808850	1234	17.43	14650	14650	14390	18720	10080	14400	14431.81	0.33	205	15053	14726	14313	13986	13573	14520	13780	966	4320	5000	10650	10	1	19327672	2783	7.94	0.71	12	0.01	1814.00	20229.00	17200	20240607	-16.28	13430	20240805	7.22	17200	-16.28	20240607	13430	7.22	20240805	17200	-16.28	20240607	13430	7.22	20240805	0.31	N	006390	5000	966 억	63009	N	N	4	N	N
121	20240903	090202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14450	50	2	0.35	932800	64	0.90	14650	14650	14450	18720	10080	14400	14575.00	0.33	6	15053	14726	14313	13986	13573	14520	13780	966	4320	5000	10650	10	1	19327672	2793	7.97	0.71	12	0.00	1814.00	20229.00	17200	20240607	-15.99	13430	20240805	7.59	17200	-15.99	20240607	13430	7.59	20240805	17200	-15.99	20240607	13430	7.59	20240805	0.31	N	006390	5000	966 억	63009	N	N	4	N	N
122	20240902	160202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14400	-130	5	-0.89	101137200	7047	185.69	14540	14640	13900	18880	10180	14530	14351.80	0.32	417	14823	14676	14553	14406	14283	14750	14480	966	4350	5000	10750	10	1	19327672	2783	7.94	0.71	12	0.04	1814.00	20229.00	17200	20240607	-16.28	13430	20240805	7.22	17200	-16.28	20240607	13430	7.22	20240805	17200	-16.28	20240607	13430	7.22	20240805	0.31	N	006390	5000	966 억	62593	N	N	4	N	N
123	20240902	150203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14380	-150	5	-1.03	99309440	6920	182.35	14540	14640	13900	18880	10180	14530	14351.08	0.32	418	14823	14676	14553	14406	14283	14750	14480	966	4350	5000	10750	10	1	19327672	2779	7.93	0.71	12	0.04	1814.00	20229.00	17200	20240607	-16.40	13430	20240805	7.07	17200	-16.40	20240607	13430	7.07	20240805	17200	-16.40	20240607	13430	7.07	20240805	0.31	N	006390	5000	966 억	62593	N	N	4	N	N
124	20240902	140204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14360	-170	5	-1.17	85411230	5952	156.84	14540	14640	13900	18880	10180	14530	14350.01	0.32	488	14823	14676	14553	14406	14283	14750	14480	966	4350	5000	10750	10	1	19327672	2775	7.92	0.71	12	0.03	1814.00	20229.00	17200	20240607	-16.51	13430	20240805	6.92	17200	-16.51	20240607	13430	6.92	20240805	17200	-16.51	20240607	13430	6.92	20240805	0.31	N	006390	5000	966 억	62593	N	N	4	N	N
125	20240902	130203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14390	-140	5	-0.96	72032100	5021	132.31	14540	14640	13900	18880	10180	14530	14346.17	0.32	585	14823	14676	14553	14406	14283	14750	14480	966	4350	5000	10750	10	1	19327672	2781	7.93	0.71	12	0.03	1814.00	20229.00	17200	20240607	-16.34	13430	20240805	7.15	17200	-16.34	20240607	13430	7.15	20240805	17200	-16.34	20240607	13430	7.15	20240805	0.31	N	006390	5000	966 억	62593	N	N	4	N	N
126	20240902	120204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14370	-160	5	-1.10	70749770	4932	129.96	14540	14640	13900	18880	10180	14530	14345.05	0.32	586	14823	14676	14553	14406	14283	14750	14480	966	4350	5000	10750	10	1	19327672	2777	7.92	0.71	12	0.03	1814.00	20229.00	17200	20240607	-16.45	13430	20240805	7.00	17200	-16.45	20240607	13430	7.00	20240805	17200	-16.45	20240607	13430	7.00	20240805	0.31	N	006390	5000	966 억	62593	N	N	4	N	N
127	20240902	110204	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14350	-180	5	-1.24	53809320	3753	98.89	14540	14640	13900	18880	10180	14530	14337.68	0.32	597	14823	14676	14553	14406	14283	14750	14480	966	4350	5000	10750	10	1	19327672	2774	7.91	0.71	12	0.02	1814.00	20229.00	17200	20240607	-16.57	13430	20240805	6.85	17200	-16.57	20240607	13430	6.85	20240805	17200	-16.57	20240607	13430	6.85	20240805	0.31	N	006390	5000	966 억	62593	N	N	4	N	N
128	20240902	100202	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14370	-160	5	-1.10	37113460	2593	68.33	14540	14640	13900	18880	10180	14530	14312.94	0.32	973	14823	14676	14553	14406	14283	14750	14480	966	4350	5000	10750	10	1	19327672	2777	7.92	0.71	12	0.01	1814.00	20229.00	17200	20240607	-16.45	13430	20240805	7.00	17200	-16.45	20240607	13430	7.00	20240805	17200	-16.45	20240607	13430	7.00	20240805	0.31	N	006390	5000	966 억	62593	N	N	4	N	N
129	20240902	090201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	14530	0	3	0.00	233720	16	0.42	14540	14640	14530	18880	10180	14530	14607.50	0.32	0	14823	14676	14553	14406	14283	14750	14480	966	4350	5000	10750	10	1	19327672	2808	8.01	0.72	12	0.00	1814.00	20229.00	17200	20240607	-15.52	13430	20240805	8.19	17200	-15.52	20240607	13430	8.19	20240805	17200	-15.52	20240607	13430	8.19	20240805	0.31	N	006390	5000	966 억	62593	N	N	4	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History